ORCL280915C00160000
ORCL Sep 15 2028 160.00 Call
optionOPRA
EODNov 2, 2026
27.50USD-21.429%(-7.50)23Vol1,539OI
ORCL280915C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 29.50 | 29.50 | 27.50 | 27.50 | -21.429% | 23 | 1,557 | 0.000% |
| 2026-10-30 | 35.65 | 35.65 | 34.40 | 35.00 | -11.950% | 4 | 1,555 | -21.429% |
| 2026-10-29 | 39.75 | 39.75 | 39.75 | 39.75 | -8.473% | 1 | 1,556 | -30.818% |
| 2026-10-28 | 41.25 | 43.43 | 41.25 | 43.43 | +38.004% | 23 | 1,577 | -36.680% |
| 2026-10-26 | 31.47 | 31.47 | 31.47 | 31.47 | -2.419% | 50 | 1,527 | -12.615% |
| 2026-10-23 | 31.05 | 32.25 | 31.05 | 32.25 | +6.788% | 35 | 1,527 | -14.729% |
| 2026-10-22 | 31.30 | 31.30 | 30.20 | 30.20 | -8.151% | 103 | 1,524 | -8.940% |
| 2026-10-21 | 32.84 | 32.88 | 32.84 | 32.88 | -3.294% | 2 | 1,523 | -16.363% |
| 2026-10-20 | 32.32 | 34.00 | 32.32 | 34.00 | +5.557% | 4 | 1,519 | -19.118% |
| 2026-10-16 | 34.72 | 34.75 | 32.21 | 32.21 | -4.051% | 12 | 1,510 | -14.623% |
| 2026-10-15 | 33.57 | 33.57 | 33.57 | 33.57 | -3.534% | 2 | 1,508 | -18.082% |
| 2026-10-14 | 38.50 | 38.50 | 34.80 | 34.80 | -13.540% | 27 | 1,501 | -20.977% |
| 2026-10-13 | 37.46 | 40.25 | 37.46 | 40.25 | +8.141% | 4 | 1,499 | -31.677% |
| 2026-10-12 | 37.50 | 37.50 | 37.00 | 37.22 | -6.294% | 564 | 1,013 | -26.115% |
| 2026-10-09 | 39.05 | 40.15 | 39.05 | 39.72 | +7.351% | 4 | 1,014 | -30.765% |
| 2026-10-08 | 37.00 | 37.00 | 37.00 | 37.00 | -8.979% | 1 | 1,013 | -25.676% |
| 2026-10-07 | 40.65 | 40.65 | 40.65 | 40.65 | -4.689% | 2 | 1,015 | -32.349% |
| 2026-10-06 | 42.60 | 42.65 | 42.60 | 42.65 | +0.094% | 23 | 1,016 | -35.522% |
| 2026-10-05 | 43.40 | 43.40 | 42.61 | 42.61 | +14.236% | 7 | 1,020 | -35.461% |
| 2026-10-01 | 37.56 | 37.56 | 37.30 | 37.30 | -2.356% | 3 | 1,019 | -26.273% |
| 2026-09-30 | 38.20 | 38.20 | 38.20 | 38.20 | -1.951% | 1 | 1,019 | -28.010% |
| 2026-09-29 | 40.85 | 40.85 | 38.96 | 38.96 | +10.368% | 14 | 1,018 | -29.415% |
| 2026-09-28 | 36.25 | 36.25 | 35.30 | 35.30 | -8.312% | 4 | 1,022 | -22.096% |
| 2026-09-25 | 40.29 | 40.29 | 38.50 | 38.50 | -2.729% | 2 | 1,020 | -28.571% |
| 2026-09-24 | 38.40 | 39.58 | 37.75 | 39.58 | -10.045% | 6 | 1,021 | -30.520% |
| 2026-09-23 | 45.00 | 45.00 | 43.95 | 44.00 | -9.465% | 24 | 1,019 | -37.500% |
| 2026-09-22 | 47.08 | 48.60 | 46.37 | 48.60 | +5.882% | 10 | 1,009 | -43.416% |
| 2026-09-21 | 45.88 | 45.90 | 45.84 | 45.90 | +5.155% | 3 | 1,011 | -40.087% |
| 2026-09-18 | 43.40 | 43.70 | 43.30 | 43.65 | -8.105% | 61 | 1,016 | -36.999% |
| 2026-09-17 | 47.65 | 47.65 | 47.50 | 47.50 | +11.555% | 2 | 1,016 | -42.105% |
| 2026-09-15 | 43.00 | 43.00 | 42.58 | 42.58 | -1.367% | 3 | 1,013 | -35.416% |
| 2026-09-14 | 42.48 | 43.70 | 42.48 | 43.17 | -11.682% | 16 | 1,009 | -36.298% |
| 2026-09-11 | 50.40 | 50.43 | 48.88 | 48.88 | -6.000% | 3 | 1,009 | -43.740% |
| 2026-09-10 | 52.00 | 52.00 | 52.00 | 52.00 | -9.565% | 6 | 1,003 | -47.115% |
| 2026-09-09 | 58.00 | 58.03 | 57.50 | 57.50 | -1.541% | 7 | 1,008 | -52.174% |
| 2026-09-08 | 60.05 | 60.05 | 58.00 | 58.40 | +8.813% | 6 | 1,008 | -52.911% |
| 2026-09-04 | 54.50 | 54.50 | 53.67 | 53.67 | +4.214% | 10 | 1,011 | -48.761% |
| 2026-09-03 | 51.50 | 51.50 | 51.50 | 51.50 | -0.387% | 4 | 1,007 | -46.602% |
| 2026-08-28 | 51.70 | 51.70 | 51.70 | 51.70 | +2.640% | 2 | 1,009 | -46.809% |
| 2026-08-26 | 50.37 | 50.37 | 50.37 | 50.37 | +7.170% | 1 | 1,009 | -45.404% |
| 2026-08-25 | 48.79 | 48.79 | 47.00 | 47.00 | +0.470% | 2 | 1,007 | -41.489% |
| 2026-08-24 | 46.78 | 46.78 | 46.78 | 46.78 | -5.875% | 1 | 1,006 | -41.214% |
| 2026-08-21 | 49.70 | 49.70 | 49.70 | 49.70 | +9.471% | 1 | 1,006 | -44.668% |
| 2026-08-19 | 45.40 | 45.40 | 45.40 | 45.40 | -5.417% | 3 | 1,003 | -39.427% |
| 2026-08-18 | 48.65 | 48.65 | 48.00 | 48.00 | -13.824% | 2 | 1,002 | -42.708% |
| 2026-08-14 | 55.90 | 55.90 | 55.70 | 55.70 | -4.786% | 6 | 1,002 | -50.628% |
| 2026-08-13 | 56.50 | 60.00 | 56.50 | 58.50 | +4.632% | 47 | 1,027 | -52.991% |
| 2026-08-12 | 55.60 | 56.50 | 53.60 | 55.91 | +6.902% | 19 | 1,037 | -50.814% |
| 2026-08-11 | 53.00 | 53.00 | 52.30 | 52.30 | -7.434% | 15 | 1,032 | -47.419% |
| 2026-08-10 | 55.30 | 56.50 | 55.30 | 56.50 | +8.654% | 36 | 1,027 | -51.327% |
| 2026-08-06 | 52.00 | 52.00 | 52.00 | 52.00 | -5.575% | 1 | 1,028 | -47.115% |
| 2026-08-04 | 52.00 | 55.07 | 52.00 | 55.07 | +10.250% | 14 | 1,033 | -50.064% |
| 2026-08-03 | 48.25 | 49.95 | 48.25 | 49.95 | +13.009% | 15 | 1,028 | -44.945% |
| 2026-07-31 | 44.20 | 44.20 | 44.20 | 44.20 | +6.506% | 1 | 1,029 | -37.783% |
| 2026-07-30 | 41.50 | 41.50 | 41.50 | 41.50 | +9.096% | 1 | 1,030 | -33.735% |
| 2026-07-28 | 35.23 | 38.04 | 35.23 | 38.04 | +1.575% | 9 | 1,037 | -27.708% |
| 2026-07-27 | 37.45 | 37.45 | 37.45 | 37.45 | +7.000% | 1 | 1,037 | -26.569% |
| 2026-07-24 | 36.00 | 36.00 | 35.00 | 35.00 | -7.162% | 9 | 1,039 | -21.429% |
| 2026-07-23 | 37.70 | 37.70 | 37.70 | 37.70 | -8.717% | 18 | 1,040 | -27.056% |
| 2026-07-22 | 41.20 | 41.30 | 41.00 | 41.30 | -0.266% | 4 | 1,037 | -33.414% |
| 2026-07-21 | 40.53 | 41.41 | 40.24 | 41.41 | +8.974% | 24 | 1,021 | -33.591% |
| 2026-07-20 | 38.00 | 38.70 | 38.00 | 38.00 | -7.340% | 30 | 1,031 | -27.632% |
| 2026-07-17 | 39.39 | 41.01 | 39.39 | 41.01 | +6.603% | 2 | 1,030 | -32.943% |
| 2026-07-16 | 40.75 | 40.75 | 38.47 | 38.47 | -11.968% | 14 | 1,020 | -28.516% |
| 2026-07-15 | 43.06 | 45.55 | 43.06 | 43.70 | +6.197% | 29 | 997 | -37.071% |
| 2026-07-14 | 45.90 | 45.90 | 40.90 | 41.15 | -6.647% | 24 | 976 | -33.171% |
| 2026-07-13 | 47.00 | 47.00 | 44.08 | 44.08 | -9.113% | 9 | 974 | -37.613% |
| 2026-07-10 | 48.09 | 48.50 | 48.00 | 48.50 | -3.000% | 13 | 972 | -43.299% |
| 2026-07-09 | 49.00 | 52.00 | 49.00 | 50.00 | +4.167% | 68 | 958 | -45.000% |
| 2026-07-08 | 47.00 | 48.00 | 46.00 | 48.00 | -2.041% | 13 | 961 | -42.708% |
| 2026-07-07 | 47.42 | 49.00 | 46.30 | 49.00 | -1.010% | 43 | 928 | -43.878% |
| 2026-07-06 | 49.50 | 49.50 | 47.50 | 49.50 | +6.452% | 9 | 924 | -44.444% |
| 2026-07-02 | 50.25 | 50.25 | 46.00 | 46.50 | -8.103% | 237 | 692 | -40.860% |
| 2026-07-01 | 49.84 | 50.75 | 49.84 | 50.60 | +0.998% | 15 | 692 | -45.652% |
| 2026-06-30 | 50.10 | 50.10 | 50.10 | 50.10 | -3.282% | 5 | 687 | -45.110% |
| 2026-06-29 | 53.44 | 53.44 | 50.00 | 51.80 | -3.087% | 440 | 300 | -46.911% |
| 2026-06-26 | 53.45 | 53.45 | 53.45 | 53.45 | +0.849% | 1 | 300 | -48.550% |
| 2026-06-25 | 55.45 | 55.45 | 53.00 | 53.00 | -8.621% | 9 | 293 | -48.113% |
| 2026-06-24 | 59.47 | 59.47 | 56.20 | 58.00 | -7.481% | 258 | 57 | -52.586% |
| 2026-06-23 | 65.55 | 65.55 | 62.69 | 62.69 | -11.704% | 3 | 56 | -56.133% |
| 2026-06-22 | 73.00 | 73.00 | 71.00 | 71.00 | -10.070% | 2 | 56 | -61.268% |
| 2026-06-18 | 78.95 | 78.95 | 78.95 | 78.95 | -0.063% | 10 | 52 | -65.168% |
| 2026-06-17 | 79.00 | 79.00 | 79.00 | 79.00 | -2.046% | 15 | 63 | -65.190% |
| 2026-06-16 | 80.50 | 80.95 | 80.50 | 80.65 | -4.725% | 11 | 69 | -65.902% |
| 2026-06-15 | 85.60 | 85.60 | 84.65 | 84.65 | +13.320% | 2 | 69 | -67.513% |
| 2026-06-12 | 74.70 | 74.70 | 74.70 | 74.70 | -4.598% | 2 | 69 | -63.186% |
| 2026-06-11 | 72.60 | 78.30 | 72.60 | 78.30 | -15.906% | 29 | 61 | -64.879% |
| 2026-06-10 | 96.40 | 96.40 | 93.11 | 93.11 | -7.131% | 76 | 110 | -70.465% |
| 2026-06-09 | 100.26 | 100.26 | 100.26 | 100.26 | -3.596% | 1 | 110 | -72.571% |
| 2026-06-05 | 108.48 | 108.48 | 104.00 | 104.00 | -19.380% | 3 | 110 | -73.558% |
| 2026-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | -3.342% | 1 | 111 | -78.682% |
| 2026-06-01 | 114.75 | 133.46 | 114.75 | 133.46 | +23.005% | 13 | 101 | -79.395% |
| 2026-05-29 | 108.50 | 108.50 | 108.50 | 108.50 | +19.890% | 1 | 101 | -74.654% |
| 2026-05-28 | 90.50 | 90.50 | 90.50 | 90.50 | +9.036% | 1 | 100 | -69.613% |
| 2026-05-22 | 82.99 | 83.01 | 82.99 | 83.00 | +7.097% | 20 | 120 | -66.867% |
| 2026-05-19 | 77.50 | 77.50 | 77.50 | 77.50 | +1.294% | 1 | 121 | -64.516% |
| 2026-05-18 | 80.34 | 80.34 | 76.51 | 76.51 | -8.917% | 49 | 127 | -64.057% |
| 2026-05-15 | 84.00 | 84.00 | 84.00 | 84.00 | -5.085% | 1 | 127 | -67.262% |
| 2026-05-14 | 89.30 | 89.30 | 88.50 | 88.50 | +13.768% | 2 | 125 | -68.927% |
| 2026-05-12 | 77.50 | 78.00 | 77.41 | 77.79 | 0.000% | 135 | 0 | -64.648% |